Ameresco, Inc. Class A Common Stock (NY:AMRC)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	27.64	29.62	27.13	29.59	484,600	+2.30(+8.43%)
Apr 29, 2026	27.78	27.78	26.81	27.29	331,634	-0.45(-1.62%)
Apr 28, 2026	27.50	27.90	26.86	27.74	323,375	-0.17(-0.61%)
Apr 27, 2026	28.16	28.82	27.49	27.91	408,388	-0.01(-0.04%)
Apr 24, 2026	27.88	28.14	27.44	27.92	450,211	+0.16(+0.58%)
Apr 23, 2026	27.81	28.25	26.67	27.76	551,289	+0.22(+0.80%)
Apr 22, 2026	27.53	28.81	27.09	27.54	415,536	+0.79(+2.95%)
Apr 21, 2026	26.91	27.86	26.52	26.75	511,250	-0.16(-0.59%)
Apr 20, 2026	25.64	27.00	25.48	26.91	400,375	+1.04(+4.02%)
Apr 17, 2026	25.59	26.17	25.41	25.87	437,588	+0.86(+3.44%)
Apr 16, 2026	25.75	25.76	24.63	25.01	475,708	-0.61(-2.38%)
Apr 15, 2026	25.64	26.00	25.18	25.62	355,051	-0.19(-0.74%)
Apr 14, 2026	25.54	26.10	25.05	25.81	564,683	+0.99(+3.99%)
Apr 13, 2026	26.13	26.34	24.68	24.82	451,176	-1.58(-5.98%)
Apr 10, 2026	26.08	27.25	25.73	26.40	518,363	+0.40(+1.54%)
Apr 09, 2026	25.12	26.31	25.12	26.00	440,264	+0.74(+2.93%)
Apr 08, 2026	25.32	25.80	24.55	25.26	880,489	+1.25(+5.21%)
Apr 07, 2026	24.07	24.49	23.23	24.01	769,723	+0.01(+0.04%)
Apr 06, 2026	24.51	24.78	23.75	24.00	465,409	-0.59(-2.40%)
Apr 02, 2026	23.87	25.05	23.20	24.59	754,956	-0.08(-0.32%)
Apr 01, 2026	24.84	25.70	23.65	24.67	780,026	-0.83(-3.25%)
Mar 31, 2026	25.18	25.62	24.03	25.50	952,579	+0.73(+2.95%)
Mar 30, 2026	27.49	27.49	24.70	24.77	513,989	-1.98(-7.40%)
Mar 27, 2026	27.17	27.57	26.36	26.75	654,330	-0.50(-1.83%)
Mar 26, 2026	28.40	29.12	27.04	27.25	550,405	-1.52(-5.28%)
Mar 25, 2026	28.87	29.05	27.61	28.77	654,180	+0.45(+1.59%)
Mar 24, 2026	27.53	28.59	27.43	28.32	335,603	+0.60(+2.16%)
Mar 23, 2026	26.99	28.00	26.99	27.72	542,445	+1.06(+3.98%)
Mar 20, 2026	26.86	27.75	25.83	26.66	1,313,813	-0.17(-0.63%)
Mar 19, 2026	25.97	27.25	25.36	26.83	338,285	+0.15(+0.56%)
Mar 18, 2026	26.08	26.77	25.52	26.68	443,173	+0.56(+2.14%)
Mar 17, 2026	25.93	26.30	25.49	26.12	289,333	+0.53(+2.07%)
Mar 16, 2026	25.35	25.85	24.77	25.59	417,727	+0.88(+3.56%)
Mar 13, 2026	26.26	26.54	24.67	24.71	655,351	-1.57(-5.97%)
Mar 12, 2026	25.31	26.97	25.13	26.28	490,810	+0.46(+1.78%)
Mar 11, 2026	26.51	26.90	25.80	25.82	619,964	-0.54(-2.05%)
Mar 10, 2026	26.23	26.88	25.81	26.36	474,910	+0.12(+0.46%)
Mar 09, 2026	25.11	26.58	24.51	26.24	401,577	+0.54(+2.10%)
Mar 06, 2026	26.24	26.61	25.65	25.70	559,548	-1.44(-5.31%)
Mar 05, 2026	27.71	27.91	26.65	27.14	425,087	-1.01(-3.59%)
Mar 04, 2026	28.73	29.80	28.11	28.15	520,969	+0.25(+0.90%)
Mar 03, 2026	31.00	31.15	26.30	27.90	1,175,576	-3.05(-9.85%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.